Shandong Dawn Polymer Co., Ltd. Class A 002838
SZSE · China · Process Industries
CNY 24.55+0.42 (+1.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.55 | +1.74% | CNY 24.13 | CNY 25.34 | CNY 24.10 | 3.85M |
| 2026-09-29 | CNY 24.13 | -1.43% | CNY 24.47 | CNY 24.75 | CNY 24.01 | 3.49M |
| 2026-09-28 | CNY 24.48 | -4.56% | CNY 25.45 | CNY 25.62 | CNY 24.40 | 5.51M |
| 2026-09-24 | CNY 25.65 | -0.74% | CNY 25.83 | CNY 26.25 | CNY 25.55 | 4.29M |
| 2026-09-23 | CNY 25.84 | +2.05% | CNY 25.36 | CNY 26.00 | CNY 25.25 | 5.06M |
| 2026-09-22 | CNY 25.32 | -0.74% | CNY 25.71 | CNY 25.95 | CNY 25.23 | 3.95M |
| 2026-09-21 | CNY 25.51 | +1.07% | CNY 25.30 | CNY 25.86 | CNY 25.24 | 5.23M |
| 2026-09-18 | CNY 25.24 | +0.92% | CNY 25.20 | CNY 25.76 | CNY 25.15 | 3.95M |
| 2026-09-17 | CNY 25.01 | -0.95% | CNY 25.19 | CNY 25.59 | CNY 24.88 | 4.09M |
| 2026-09-16 | CNY 25.25 | +4.21% | CNY 24.50 | CNY 25.44 | CNY 24.20 | 6.08M |
| 2026-09-15 | CNY 24.23 | -0.66% | CNY 24.39 | CNY 24.59 | CNY 24.17 | 3.39M |
| 2026-09-14 | CNY 24.39 | +0.58% | CNY 24.15 | CNY 24.48 | CNY 23.70 | 4.16M |
| 2026-09-11 | CNY 24.25 | -2.77% | CNY 24.78 | CNY 24.78 | CNY 23.57 | 6.24M |
| 2026-09-10 | CNY 24.94 | -2.39% | CNY 25.40 | CNY 25.45 | CNY 24.87 | 4.04M |
| 2026-09-09 | CNY 25.55 | +0.16% | CNY 25.30 | CNY 26.00 | CNY 25.30 | 4.91M |
| 2026-09-08 | CNY 25.51 | -0.35% | CNY 25.58 | CNY 25.69 | CNY 25.02 | 5.68M |
| 2026-09-07 | CNY 25.60 | +3.48% | CNY 24.90 | CNY 25.72 | CNY 24.70 | 7.11M |
| 2026-09-04 | CNY 24.74 | -0.64% | CNY 25.20 | CNY 25.98 | CNY 24.67 | 6.52M |
| 2026-09-03 | CNY 24.90 | -0.76% | CNY 25.10 | CNY 25.45 | CNY 24.67 | 4.05M |
| 2026-09-02 | CNY 25.09 | -0.67% | CNY 25.00 | CNY 25.40 | CNY 24.65 | 5.03M |
| 2026-09-01 | CNY 25.26 | -2.88% | CNY 26.30 | CNY 26.30 | CNY 25.20 | 7.47M |
| 2026-08-31 | CNY 26.01 | +4.25% | CNY 24.82 | CNY 26.14 | CNY 24.82 | 10.03M |
| 2026-08-28 | CNY 24.95 | -1.46% | CNY 25.40 | CNY 25.80 | CNY 24.90 | 6.77M |
| 2026-08-27 | CNY 25.32 | +3.77% | CNY 24.64 | CNY 25.43 | CNY 24.16 | 7.53M |
| 2026-08-26 | CNY 24.40 | +2.87% | CNY 23.90 | CNY 24.84 | CNY 23.68 | 7.84M |
| 2026-08-25 | CNY 23.72 | -2.75% | CNY 24.19 | CNY 24.30 | CNY 23.07 | 7.37M |
| 2026-08-24 | CNY 24.39 | -3.33% | CNY 25.14 | CNY 25.20 | CNY 23.92 | 8.40M |
| 2026-08-21 | CNY 25.23 | +4.17% | CNY 24.23 | CNY 25.50 | CNY 23.65 | 10.91M |
| 2026-08-20 | CNY 24.22 | +1.00% | CNY 24.46 | CNY 24.67 | CNY 24.00 | 8.99M |
| 2026-08-19 | CNY 23.98 | -8.65% | CNY 25.99 | CNY 26.12 | CNY 23.70 | 14.42M |
| 2026-08-18 | CNY 26.25 | -3.46% | CNY 27.47 | CNY 27.68 | CNY 25.86 | 18.89M |
| 2026-08-17 | CNY 27.19 | +9.99% | CNY 24.92 | CNY 27.19 | CNY 24.81 | 14.66M |
| 2026-08-14 | CNY 24.72 | +0.82% | CNY 24.66 | CNY 24.84 | CNY 24.21 | 6.06M |
| 2026-08-13 | CNY 24.52 | -2.62% | CNY 25.28 | CNY 25.57 | CNY 24.20 | 8.32M |
| 2026-08-12 | CNY 25.18 | -2.70% | CNY 26.11 | CNY 26.11 | CNY 25.09 | 8.83M |
| 2026-08-11 | CNY 25.88 | -0.42% | CNY 25.79 | CNY 26.27 | CNY 25.65 | 4.98M |
| 2026-08-10 | CNY 25.99 | -1.52% | CNY 26.46 | CNY 26.55 | CNY 25.72 | 7.04M |
| 2026-08-07 | CNY 26.39 | +1.81% | CNY 25.92 | CNY 27.10 | CNY 25.22 | 10.22M |
| 2026-08-06 | CNY 25.92 | -1.63% | CNY 25.91 | CNY 26.45 | CNY 25.60 | 8.66M |
| 2026-08-05 | CNY 26.35 | +5.06% | CNY 25.09 | CNY 26.57 | CNY 24.93 | 8.31M |
| 2026-08-04 | CNY 25.08 | +0.97% | CNY 25.10 | CNY 25.50 | CNY 24.36 | 7.08M |
| 2026-08-03 | CNY 24.84 | -3.57% | CNY 26.20 | CNY 26.20 | CNY 24.77 | 6.58M |
| 2026-07-31 | CNY 25.76 | +3.25% | CNY 25.69 | CNY 27.10 | CNY 25.30 | 7.93M |
| 2026-07-30 | CNY 24.95 | -3.63% | CNY 25.60 | CNY 25.87 | CNY 24.38 | 5.19M |
| 2026-07-29 | CNY 25.89 | +1.21% | CNY 25.57 | CNY 26.45 | CNY 24.56 | 8.00M |
| 2026-07-28 | CNY 25.58 | -4.91% | CNY 26.75 | CNY 26.95 | CNY 25.37 | 5.43M |
| 2026-07-27 | CNY 26.90 | +1.39% | CNY 26.54 | CNY 27.14 | CNY 26.40 | 5.48M |
| 2026-07-24 | CNY 26.53 | -2.28% | CNY 26.57 | CNY 27.10 | CNY 26.06 | 4.26M |
| 2026-07-23 | CNY 27.15 | +0.56% | CNY 26.98 | CNY 27.72 | CNY 26.77 | 4.77M |
| 2026-07-22 | CNY 27.00 | -3.61% | CNY 27.68 | CNY 28.38 | CNY 26.76 | 7.13M |
| 2026-07-21 | CNY 28.01 | +6.83% | CNY 26.23 | CNY 28.12 | CNY 25.71 | 12.31M |
| 2026-07-20 | CNY 26.22 | -7.35% | CNY 27.63 | CNY 28.36 | CNY 25.47 | 17.10M |
| 2026-07-17 | CNY 28.30 | -9.99% | CNY 31.90 | CNY 32.44 | CNY 28.30 | 12.47M |
| 2026-07-16 | CNY 31.44 | -5.67% | CNY 33.04 | CNY 33.10 | CNY 31.26 | 10.76M |
| 2026-07-15 | CNY 33.33 | -3.75% | CNY 34.34 | CNY 34.88 | CNY 33.00 | 14.17M |
| 2026-07-14 | CNY 34.63 | +10.01% | CNY 31.48 | CNY 34.63 | CNY 31.15 | 13.70M |
| 2026-07-13 | CNY 31.48 | -5.92% | CNY 33.07 | CNY 34.30 | CNY 31.01 | 12.77M |
| 2026-07-10 | CNY 33.46 | +6.94% | CNY 31.54 | CNY 34.42 | CNY 31.33 | 14.02M |
| 2026-07-09 | CNY 31.29 | -0.95% | CNY 31.72 | CNY 31.74 | CNY 30.17 | 5.95M |
| 2026-07-08 | CNY 31.59 | -3.69% | CNY 32.70 | CNY 32.71 | CNY 31.17 | 6.90M |
| 2026-07-07 | CNY 32.80 | +0.43% | CNY 32.31 | CNY 33.98 | CNY 32.05 | 7.59M |
| 2026-07-06 | CNY 32.66 | -4.84% | CNY 34.51 | CNY 35.99 | CNY 32.48 | 9.45M |
| 2026-07-03 | CNY 34.32 | +2.91% | CNY 33.90 | CNY 35.75 | CNY 33.61 | 9.87M |
| 2026-07-02 | CNY 33.35 | +2.24% | CNY 32.30 | CNY 34.35 | CNY 31.66 | 9.83M |
| 2026-07-01 | CNY 32.62 | +6.53% | CNY 30.81 | CNY 32.70 | CNY 30.33 | 8.42M |
| 2026-06-30 | CNY 30.62 | -1.10% | CNY 30.96 | CNY 31.67 | CNY 30.57 | 5.52M |
| 2026-06-29 | CNY 30.96 | -4.12% | CNY 32.37 | CNY 32.46 | CNY 30.38 | 6.47M |
| 2026-06-26 | CNY 32.29 | -2.83% | CNY 33.01 | CNY 33.33 | CNY 32.10 | 5.31M |
| 2026-06-25 | CNY 33.23 | -2.92% | CNY 34.12 | CNY 34.44 | CNY 33.17 | 5.24M |
| 2026-06-24 | CNY 34.23 | +2.73% | CNY 33.24 | CNY 34.99 | CNY 32.70 | 6.92M |
| 2026-06-23 | CNY 33.32 | -1.97% | CNY 34.06 | CNY 34.44 | CNY 32.84 | 5.72M |
| 2026-06-22 | CNY 33.99 | -3.68% | CNY 35.35 | CNY 35.46 | CNY 33.86 | 7.17M |
| 2026-06-18 | CNY 35.29 | +1.41% | CNY 34.50 | CNY 35.85 | CNY 34.31 | 8.60M |
| 2026-06-17 | CNY 34.80 | -1.53% | CNY 34.88 | CNY 36.20 | CNY 34.65 | 5.60M |
| 2026-06-16 | CNY 35.34 | +0.06% | CNY 35.40 | CNY 36.51 | CNY 34.50 | 8.54M |
| 2026-06-15 | CNY 35.32 | +5.62% | CNY 33.09 | CNY 35.76 | CNY 33.09 | 12.01M |
| 2026-06-12 | CNY 33.44 | +2.36% | CNY 32.89 | CNY 34.03 | CNY 32.60 | 7.16M |
| 2026-06-11 | CNY 32.67 | 0.00% | CNY 32.67 | CNY 33.95 | CNY 32.20 | 7.47M |
| 2026-06-10 | CNY 32.67 | +4.75% | CNY 31.19 | CNY 33.86 | CNY 30.99 | 9.41M |
| 2026-06-09 | CNY 31.19 | +3.18% | CNY 30.53 | CNY 31.40 | CNY 30.14 | 4.82M |
| 2026-06-08 | CNY 30.23 | -6.98% | CNY 31.66 | CNY 32.50 | CNY 29.80 | 7.52M |
| 2026-06-05 | CNY 32.50 | +0.56% | CNY 32.33 | CNY 32.99 | CNY 31.26 | 5.60M |
| 2026-06-04 | CNY 32.32 | -2.65% | CNY 33.02 | CNY 33.27 | CNY 32.14 | 4.74M |
| 2026-06-03 | CNY 33.20 | -0.45% | CNY 33.35 | CNY 33.78 | CNY 32.60 | 3.94M |
| 2026-06-02 | CNY 33.35 | -0.15% | CNY 32.82 | CNY 33.87 | CNY 32.20 | 5.55M |
| 2026-06-01 | CNY 33.40 | -1.01% | CNY 33.72 | CNY 34.09 | CNY 33.16 | 6.01M |
| 2026-05-29 | CNY 33.74 | -4.61% | CNY 35.61 | CNY 35.98 | CNY 33.62 | 5.99M |
| 2026-05-28 | CNY 35.37 | -0.56% | CNY 35.44 | CNY 35.80 | CNY 34.68 | 5.37M |
| 2026-05-27 | CNY 35.57 | -2.04% | CNY 36.10 | CNY 36.20 | CNY 35.26 | 4.09M |
| 2026-05-26 | CNY 36.31 | +0.14% | CNY 36.12 | CNY 37.22 | CNY 35.52 | 5.80M |